皇翔 (2545)-華南永昌券商分點個股進出

台股 » 個股 » 皇翔 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

皇翔

(2545)

可現股當沖

股價
77.7
漲跌
▲1.1
漲幅
+1.44%
成交量
2,848張
產業
上市營建類股
195人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

皇翔 (2545)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	9	76.93	3	78.23	77.70	6	1,407	0.43%
2024/11/21	21	73.60	0	0.00	76.60	21	1,389	1.51%
2024/11/19	0	0.00	2	69.95	70.90	-2	1,397	-0.14%
2024/11/15	0	0.00	1	67.70	67.70	-1	1,473	-0.07%
2024/11/14	0	0.00	10.1	67.10	67.40	-10.1	1,544	-0.65%
2024/11/13	0	0.00	3	66.20	66.70	-3	1,726	-0.17%
2024/11/12	20	67.24	2	66.70	66.80	18	1,792	1.00%
2024/11/11	35	66.46	10	67.05	67.30	25	1,793	1.39%
2024/11/08	0	0.00	2	64.30	64.70	-2	1,775	-0.11%
2024/11/07	0	61.50	10	61.80	61.70	-10	1,770	-0.56%
2024/11/06	0	0.00	2	61.10	61.50	-2	1,777	-0.11%
2024/11/01	0	0.00	6	60.97	61.20	-6	1,866	-0.32%
2024/10/30	1	57.30	0	0.00	57.40	1	1,892	0.05%
2024/10/28	1	58.50	0	0.00	58.30	1	1,995	0.05%
2024/10/22	0	0.00	0.1	60.30	60.60	-0.1	2,095	0.00%
2024/10/21	0	0.00	1.1	59.88	59.80	-1.1	2,110	-0.05%
2024/10/11	1	59.70	4.1	59.64	59.40	-3.1	2,265	-0.14%
2024/10/09	6	60.18	0	0.00	60.10	6	2,307	0.26%
2024/10/04	0	0.00	5	58.28	58.00	-5	2,310	-0.22%
2024/10/01	0	0.00	10	58.80	58.60	-10	2,308	-0.43%
2024/09/25	10	57.50	12	58.13	58.00	-2	2,343	-0.09%
2024/09/23	22	56.29	7	56.71	57.50	15	2,334	0.64%
2024/09/20	22.1	59.46	31	60.20	58.50	-8.9	2,308	-0.39%
2024/09/19	19	64.44	0	0.00	65.00	19	2,229	0.85%
2024/09/18	3	63.57	0	0.00	63.20	3	2,206	0.14%
2024/09/16	5	63.46	0	0.00	63.80	5	2,204	0.23%
2024/09/13	3	63.73	1	63.51	63.60	2	2,196	0.09%
2024/09/12	6	61.75	0.2	61.60	61.80	5.9	2,168	0.27%
2024/09/11	4.1	61.62	0	0.00	61.60	4.1	2,162	0.19%
2024/09/10	8.1	63.44	3.2	61.49	61.10	4.9	2,154	0.23%
2024/09/09	0.2	61.90	3	61.30	62.20	-2.8	2,113	-0.13%
2024/09/05	0	0.00	3	59.50	59.20	-3	2,111	-0.14%
2024/09/04	5	57.96	0	0.00	58.10	5	2,145	0.23%
2024/09/03	0	0.00	0.4	61.50	60.30	-0.4	2,154	-0.02%
2024/08/30	2	63.05	2.4	64.16	63.90	-0.4	2,160	-0.02%
2024/08/29	0.1	61.75	0	0.00	61.50	0.1	2,098	0.00%
2024/08/28	0.3	62.02	0	0.00	62.10	0.3	2,105	0.01%
2024/08/27	0	0.00	1	62.00	62.00	-1	2,118	-0.05%
2024/08/26	1	61.50	1	60.40	60.70	0	2,101	0.00%
2024/08/23	5	61.00	0	0.00	61.30	5	2,095	0.24%
2024/08/22	0	0.00	52.1	63.50	63.00	-52.1	2,086	-2.49%
2024/08/21	0.1	62.38	52.5	61.87	64.70	-52.4	2,067	-2.54%
2024/08/20	4.6	65.94	2	67.75	65.00	2.6	2,038	0.13%
2024/08/19	19	69.91	1.3	70.47	70.60	17.7	2,009	0.88%
2024/08/16	59.3	69.75	8.3	69.64	69.10	51	2,000	2.55%
2024/08/15	46.3	67.19	40.2	68.50	67.20	6.1	1,939	0.31%
2024/08/14	53	65.30	28.5	65.06	65.30	24.5	1,818	1.35%
2024/08/13	1.5	58.50	0	0.00	59.40	1.5	1,788	0.09%
2024/08/12	2	57.10	6	57.28	56.90	-4	1,831	-0.22%
2024/08/07	6	55.03	4	54.35	55.10	2	1,907	0.10%
2024/08/06	3	54.70	4	54.80	54.00	-1	1,947	-0.05%
2024/08/05	0	0.00	3	58.47	57.60	-3	1,978	-0.15%
2024/08/02	1.3	65.77	4	64.00	64.00	-2.7	2,030	-0.14%
2024/08/01	5	67.26	1	67.20	68.50	4	2,071	0.19%
2024/07/30	0	0.00	2	63.70	64.90	-2	2,346	-0.09%
2024/07/29	50.2	65.90	130.1	64.96	64.60	-79.9	2,406	-3.32%	大賣/
2024/07/26	22	63.70	8	64.40	63.80	14	2,399	0.58%
2024/07/23	60.1	64.32	0	0.00	64.40	60.1	2,446	2.46%
2024/07/22	0.1	60.80	0	0.00	62.10	0.1	2,491	0.00%
2024/07/19	0	0.00	1	62.90	63.70	-1	2,503	-0.04%
2024/07/18	0	0.00	2	64.50	64.50	-2	2,499	-0.08%
2024/07/17	0	0.00	3	65.90	64.70	-3	2,510	-0.12%
2024/07/16	1	64.90	1	64.70	64.80	0	2,560	0.00%
2024/07/15	3	63.00	2	63.80	63.00	1	2,565	0.04%
2024/07/11	0	0.00	37	62.37	63.50	-37	2,586	-1.43%
2024/07/10	1	60.30	1	60.10	61.40	0	2,549	0.00%
2024/07/08	0	0.00	1	59.30	58.50	-1	2,541	-0.04%
2024/07/04	2	58.90	2	58.95	58.70	0	2,597	0.00%
2024/07/03	1.1	58.82	2	58.95	58.40	-0.9	2,596	-0.03%
2024/07/02	2.1	58.72	2	59.60	59.20	0.1	2,598	0.00%
2024/07/01	10	59.42	15	58.58	60.10	-5	2,583	-0.19%
2024/06/28	1	56.30	1	56.80	55.90	0	2,553	0.00%
2024/06/26	1	57.10	1	57.40	56.80	0	2,541	0.00%
2024/06/25	1	56.90	1	57.30	56.80	0	2,532	0.00%
2024/06/24	2	57.20	2	57.35	57.00	0	2,532	0.00%
2024/06/19	18	56.91	0	0.00	56.80	18	2,518	0.71%
2024/06/18	11	57.12	2	57.70	57.40	9	2,511	0.36%
2024/06/17	1	57.40	0	0.00	57.10	1	2,502	0.04%
2024/06/14	2	58.25	5	58.04	57.90	-3	2,497	-0.12%
2024/06/13	5.1	56.68	7	56.73	57.00	-1.9	2,481	-0.08%
2024/06/12	3.2	58.33	21	57.34	57.50	-17.8	2,450	-0.73%
2024/06/11	8	61.18	2	61.30	60.50	6	2,417	0.25%
2024/06/07	1	62.60	6	62.93	62.60	-5	2,374	-0.21%
2024/06/06	6	60.80	4	61.80	62.40	2	2,339	0.09%
2024/06/05	4	61.80	0	0.00	61.70	4	2,309	0.17%
2024/06/04	2	61.30	16.7	61.93	62.50	-14.7	2,281	-0.64%
2024/06/03	1	61.40	7	61.13	61.40	-6	2,255	-0.27%
2024/05/31	6.4	60.80	4	60.53	60.00	2.4	2,236	0.11%
2024/05/30	4	58.53	4	58.90	58.50	0	2,194	0.00%
2024/05/29	2	58.15	5	58.14	58.50	-3	2,185	-0.14%
2024/05/28	5	58.98	7	59.20	58.40	-2	2,171	-0.09%
2024/05/27	5	57.80	9	58.08	58.00	-4	2,152	-0.19%
2024/05/24	13.1	58.66	2	58.50	58.50	11.1	2,134	0.52%
2024/05/23	9.2	60.04	51	59.53	58.80	-41.8	2,119	-1.97%
2024/05/22	5.1	61.99	64	62.34	62.30	-58.9	2,067	-2.85%
2024/05/21	11.5	60.75	9	61.13	61.30	2.5	2,028	0.12%
2024/05/20	65	62.52	4	61.38	61.30	61	2,006	3.04%
2024/05/17	15	60.59	13	60.88	60.60	2	1,931	0.10%
2024/05/16	24	59.42	11	59.74	60.00	13	1,881	0.69%
2024/05/15	6	58.73	7	59.03	59.40	-1	1,813	-0.06%
2024/05/14	16	58.43	4	58.28	57.90	12	1,781	0.67%
2024/05/13	21	59.31	15.3	58.57	59.60	5.7	1,752	0.33%
2024/05/10	6	57.83	0	0.00	57.20	6	1,691	0.35%
2024/05/09	16	60.64	9	59.57	58.40	7	1,623	0.43%
2024/05/08	1.1	62.32	3.1	60.19	60.50	-2	1,552	-0.13%
2024/05/07	5.2	62.79	15	62.45	61.60	-9.8	1,464	-0.67%
2024/05/06	67	65.47	163	64.90	66.30	-96	1,379	-6.96%	大賣/
2024/05/03	158.3	66.75	72	66.28	67.20	86.3	1,196	7.21%	大買/
2024/05/02	13	61.15	19	61.34	61.10	-6	996	-0.60%
2024/04/30	2	57.60	2	57.60	58.00	0	911	0.00%
2024/04/29	9	57.46	6	57.35	57.30	3	867	0.35%
2024/04/26	5	57.04	7	56.07	57.20	-2	802	-0.25%
2024/04/25	6	54.68	20	54.79	54.50	-14	733	-1.91%
2024/04/24	2	53.50	3	54.17	53.70	-1	693	-0.14%
2024/04/23	5	53.24	44	53.64	53.60	-39	671	-5.80%
2024/04/22	52	54.04	30	54.59	51.90	22	645	3.41%
2024/04/19	27	51.17	17	51.63	51.30	10	583	1.71%
2024/04/18	39	51.62	22	51.25	52.30	17	543	3.13%
2024/04/17	3	49.37	7.2	49.24	49.75	-4.2	483	-0.87%
2024/04/16	7	48.06	5	48.15	48.25	2	468	0.43%
2024/04/15	8	49.63	6	49.95	49.35	2	448	0.45%
2024/04/12	35	49.11	42	49.48	49.80	-7	427	-1.64%
2024/04/11	26	48.64	98	48.40	50.20	-72	395	-18.19%
2024/04/10	16	46.05	0	0.00	46.20	16	324	4.94%
2024/04/09	3	46.10	0	0.00	46.15	3	319	0.94%
2024/04/08	1	45.95	0	0.00	45.95	1	313	0.32%
2024/04/03	1	45.70	1	46.20	45.10	0	304	0.00%
2024/04/02	0	0.00	1	45.20	45.60	-1	302	-0.34%
2024/04/01	7	44.79	3	45.17	44.85	4	294	1.36%
2024/03/29	2	44.88	2	45.05	44.65	0	291	0.00%
2024/03/28	1	44.75	1	44.60	44.90	0	290	0.00%
2024/03/27	2	45.25	3	45.18	44.90	-1	295	-0.34%
2024/03/26	0	0.00	21	44.89	44.80	-21	291	-7.19%
2024/03/22	1	43.65	0	0.00	43.80	1	283	0.35%
2024/03/21	2	43.83	3	43.75	43.95	-1	283	-0.35%
2024/03/18	1	43.25	0	0.00	43.30	1	290	0.34%
2024/03/15	1	42.65	0	0.00	42.75	1	291	0.34%
2024/03/14	1	42.90	0	0.00	42.65	1	291	0.34%
2024/03/12	2	43.40	5	43.34	43.25	-3	291	-1.03%
2024/03/08	8	43.04	0	0.00	42.80	8	290	2.76%
2024/03/07	6	43.92	6	43.93	43.40	0	286	0.00%
2024/03/06	0	0.00	1	43.70	43.80	-1	284	-0.35%
2024/03/04	2	43.23	0	0.00	43.25	2	277	0.72%
2024/02/26	1	42.80	0	0.00	42.90	1	272	0.37%
2024/02/23	4	44.04	3	44.15	43.05	1	268	0.37%
2024/02/19	1	43.30	0	0.00	43.25	1	257	0.39%
2024/02/16	0	0.00	1	43.00	43.10	-1	253	-0.39%
2024/02/15	37	42.99	49	42.90	43.25	-12	252	-4.76%
2024/02/05	17	42.54	25	42.51	42.65	-8	247	-3.23%
2024/02/02	0	0.00	0.2	42.50	42.50	-0.2	245	-0.06%
2024/01/19	1	42.90	0	0.00	43.00	1	225	0.44%
2024/01/17	0	0.00	0.1	42.70	42.40	-0.1	220	-0.05%
2024/01/15	24.4	44.07	25	44.08	44.15	-0.7	193	-0.34%
2024/01/12	0	0.00	0.1	42.00	42.10	-0.1	164	-0.07%
2024/01/10	0	0.00	5	42.00	42.00	-5	174	-2.87%
2024/01/09	0	0.00	2	42.18	42.45	-2	173	-1.15%
2024/01/04	0	0.00	0.7	42.55	42.70	-0.7	174	-0.40%
2023/12/26	1	42.85	1	42.85	42.95	0	168	0.00%
2023/12/25	3	43.05	3	42.87	42.80	0	165	0.00%
2023/12/22	4	42.58	11	42.88	43.00	-7	164	-4.26%
2023/12/20	0	0.00	10	42.55	42.50	-10	153	-6.50%
2023/12/18	0	0.00	1	41.20	41.70	-1	146	-0.68%
2023/12/15	0	0.00	6	41.51	41.10	-6	143	-4.17%
2023/12/14	11	41.04	8.1	41.11	41.75	3	133	2.21%
2023/12/12	4	40.40	4	40.40	40.75	0	122	0.00%
2023/12/11	3	40.55	4	40.54	40.25	-1	120	-0.83%
2023/12/08	1	40.05	0	0.00	40.25	1	116	0.86%
2023/12/07	0	0.00	9	39.85	39.90	-9	113	-7.94%
2023/12/06	0	39.80	0	0.00	39.90	0	112	0.03%
2023/11/29	1	39.80	0	0.00	39.75	1	111	0.90%
2023/11/22	10	39.55	0	0.00	39.50	10	109	9.17%
2023/11/15	0.2	38.80	0	0.00	38.95	0.2	103	0.19%
2023/11/01	0	0.00	4	38.70	38.70	-4	119	-3.35%
2023/10/23	0	0.00	1	38.20	38.20	-1	129	-0.78%
2023/10/20	5	37.85	0	0.00	38.00	5	136	3.67%
2023/10/19	0.2	38.30	5	38.13	38.05	-4.9	139	-3.48%
2023/10/12	2	38.65	0	0.00	38.80	2	145	1.38%
2023/10/05	0	0.00	9	38.96	39.00	-9	153	-5.86%
2023/10/03	0	0.00	16	39.55	39.05	-16	164	-9.72%
2023/10/02	0.1	39.20	0	0.00	39.15	0.1	167	0.06%
2023/09/28	0	0.00	8	39.28	39.10	-8	172	-4.63%
2023/09/27	2	39.10	2	39.15	39.15	0	176	0.00%
2023/09/26	0	0.00	17	39.45	39.15	-17	184	-9.23%
2023/09/15	0	0.00	2	39.55	39.45	-2	277	-0.72%
2023/09/14	0	0.00	4	39.51	39.50	-4	309	-1.29%
2023/09/13	0	0.00	4	39.30	39.40	-4	324	-1.23%
2023/09/11	0	0.00	1	39.05	39.05	-1	335	-0.30%
2023/09/07	0	0.00	25	39.57	39.30	-25	346	-7.23%
2023/09/06	0	39.40	1	39.50	39.40	-1	350	-0.28%
2023/09/04	0	0.00	1	39.40	39.45	-1	365	-0.27%
2023/08/30	0	0.00	2	39.25	39.25	-2	385	-0.52%
2023/08/29	0.1	38.75	0	0.00	38.95	0.1	387	0.01%
2023/08/25	0.1	39.05	0	0.00	38.85	0.1	395	0.01%
2023/08/22	0.2	38.84	0	0.00	38.60	0.2	400	0.04%
2023/08/21	2.2	38.88	0	0.00	39.00	2.2	403	0.55%
2023/08/18	0	0.00	6	38.88	39.30	-6	404	-1.48%
2023/08/17	0	38.50	9	38.31	38.65	-9	403	-2.22%
2023/08/16	0	38.43	6	38.25	38.30	-6	403	-1.48%
2023/08/15	0	39.00	19	38.61	38.60	-19	401	-4.73%
2023/08/14	0	39.00	0	0.00	39.05	0	398	0.00%
2023/08/11	0	0.00	2	39.80	39.80	-2	397	-0.50%
2023/07/28	0	0.00	1	40.10	40.15	-1	420	-0.24%
2023/07/27	2	40.00	2	39.88	40.10	0	422	0.00%
2023/07/26	0	0.00	1	39.20	39.40	-1	422	-0.24%
2023/07/25	0.1	39.00	0	0.00	38.95	0.1	424	0.02%
2023/07/24	0.1	39.11	20	39.05	39.00	-19.9	419	-4.75%
2023/07/21	1	39.30	1	39.70	39.20	0	419	0.00%
2023/07/19	0.1	39.15	14	39.45	39.05	-13.9	417	-3.34%
2023/07/18	0.1	39.29	1	39.20	39.10	-0.9	418	-0.21%
2023/07/17	0.1	39.70	0	0.00	39.60	0.1	415	0.03%
2023/07/14	0.1	39.85	0	0.00	39.75	0.1	422	0.02%
2023/07/13	0	39.88	0	0.00	39.65	0	427	0.00%
2023/07/12	0	40.05	0	0.00	39.90	0	427	0.00%
2023/07/11	1	39.86	3	40.10	40.15	-2	430	-0.46%
2023/07/10	0	40.30	0	0.00	40.15	0	428	0.00%
2023/07/06	0	0.00	1	40.30	40.60	-1	432	-0.23%
2023/07/05	0	40.65	0	0.00	40.75	0	440	0.00%
2023/07/04	0	0.00	1	40.55	40.60	-1	443	-0.23%
2023/06/30	0	0.00	1	40.65	40.65	-1	444	-0.23%
2023/06/29	2.1	40.85	0	0.00	40.85	2.1	443	0.47%
2023/06/28	3	40.73	0	0.00	40.85	3	444	0.67%
2023/06/27	3	40.60	3	40.73	40.80	0	456	0.01%
2023/06/26	3	40.65	1	40.75	40.80	2	452	0.44%
2023/06/21	10.2	45.66	7	45.57	45.55	3.2	428	0.75%
2023/06/20	11.2	46.07	0	0.00	45.50	11.2	398	2.80%
2023/06/19	3.1	46.42	0	0.00	46.35	3.1	374	0.83%
2023/06/16	2.1	47.00	2	46.90	46.90	0.1	368	0.01%
2023/06/15	0	0.00	1	47.05	46.95	-1	370	-0.27%
2023/06/13	0	0.00	1	46.95	47.15	-1	414	-0.24%
2023/06/12	2	47.05	0	0.00	47.00	2	444	0.45%
2023/06/08	10	47.35	0	0.00	47.40	10	442	2.26%
2023/06/07	9	47.21	1	47.10	47.50	8	442	1.81%
2023/06/06	0	0.00	1	46.60	46.80	-1	443	-0.23%
2023/06/02	0	0.00	2	46.03	46.20	-2	459	-0.44%
2023/06/01	2	45.85	2	45.95	46.00	0	468	0.00%
2023/05/25	0	0.00	2	46.15	46.10	-2	518	-0.39%
2023/05/24	0	0.00	3	46.28	46.20	-3	517	-0.58%
2023/05/22	4	46.25	0	0.00	46.35	4	516	0.77%
2023/05/17	0	0.00	1	46.20	46.15	-1	526	-0.19%
2023/05/16	1	45.50	0	0.00	45.60	1	527	0.19%
2023/05/15	1	44.85	0	0.00	45.00	1	527	0.19%
2023/05/12	1	45.70	0	0.00	45.50	1	525	0.19%
2023/05/11	1	45.90	0	0.00	46.05	1	523	0.19%
2023/05/10	0	0.00	1	46.60	46.65	-1	525	-0.19%
2023/05/09	0	0.00	4	46.83	46.75	-4	527	-0.76%
2023/05/04	3	46.78	1	46.80	46.70	2	530	0.38%
2023/05/02	4	46.43	0	0.00	46.55	4	527	0.76%
2023/04/27	1	46.30	0	0.00	46.30	1	531	0.19%
2023/04/26	0	46.10	0	0.00	46.10	0	530	0.01%
2023/04/21	0	0.00	1	45.60	45.50	-1	523	-0.19%
2023/04/20	0	0.00	1	45.75	45.60	-1	522	-0.19%
2023/04/19	0	0.00	2	46.25	45.80	-2	519	-0.38%
2023/04/18	0	0.00	1	46.30	46.25	-1	511	-0.20%
2023/04/17	3	46.60	0	0.00	46.55	3	505	0.59%
2023/04/13	0	0.00	2	46.40	46.35	-2	495	-0.40%
2023/04/12	1	46.05	2	46.30	46.15	-1	490	-0.20%
2023/04/06	1	45.20	0	0.00	45.20	1	458	0.22%
2023/03/30	0	0.00	0.2	45.70	45.05	-0.2	446	-0.04%
2023/03/28	0	0.00	3	45.23	44.90	-3	439	-0.68%
2023/03/27	1	44.55	1	44.85	44.55	0	423	0.00%
2023/03/23	1	44.65	0	0.00	44.65	1	416	0.24%
2023/03/22	2	44.65	56	44.55	44.50	-54	411	-13.11%
2023/03/21	0	44.65	19	44.54	44.55	-19	405	-4.68%
2023/03/20	0	0.00	1	44.55	44.65	-1	400	-0.25%
2023/03/17	0	44.05	5	43.80	43.85	-5	391	-1.27%
2023/03/16	3.1	43.50	3	43.50	43.30	0.1	383	0.04%
2023/03/15	27	46.31	15	47.45	46.80	12	340	3.52%
2023/03/14	22	45.30	0	0.00	45.45	22	309	7.10%
2023/03/13	12	45.17	0	0.00	45.45	12	308	3.89%
2023/03/10	12	45.47	2	45.60	45.85	10	302	3.30%
2023/03/09	6	46.06	1	45.90	46.05	5	297	1.68%
2023/03/08	0	0.00	4	46.54	46.55	-4	288	-1.39%
2023/03/06	16	45.55	1	45.75	45.50	15	266	5.63%
2023/03/02	3	44.88	0	0.00	44.75	3	251	1.19%
2023/03/01	0	0.00	5	45.10	45.45	-5	227	-2.20%
2023/02/24	10	44.15	0	0.00	44.45	10	214	4.66%
2023/02/22	0	0.00	3	43.45	43.70	-3	201	-1.49%
2023/02/15	0	0.00	1	43.80	43.45	-1	209	-0.48%
2023/02/10	0	0.00	3	43.40	43.45	-3	204	-1.47%
2023/02/08	0	0.00	1	43.60	43.65	-1	204	-0.49%
2023/02/06	0	0.00	1	42.25	42.95	-1	194	-0.51%
2023/02/02	3	41.55	0	0.00	41.70	3	189	1.58%
2023/01/31	4	41.60	0	0.00	41.55	4	189	2.11%
2023/01/30	2	41.20	1	42.05	41.60	1	188	0.53%
2023/01/16	3	40.27	0	0.00	40.30	3	185	1.62%
2023/01/13	2	40.40	0	0.00	40.25	2	189	1.06%
2023/01/03	0	0.00	0.2	40.00	40.15	-0.2	235	-0.09%
2022/12/22	2	40.40	0	0.00	40.25	2	246	0.81%
2022/12/08	1	41.65	0	0.00	41.45	1	263	0.38%
2022/12/06	20	42.77	0	0.00	42.10	20	262	7.61%
2022/12/05	31.1	42.87	50	42.86	42.75	-19	263	-7.20%
2022/11/23	2.1	41.73	0	0.00	41.70	2.1	275	0.74%
2022/11/21	2	41.05	0	0.00	41.20	2	284	0.70%
2022/11/16	0.1	41.95	0	0.00	41.10	0.1	290	0.03%
2022/11/07	6	40.68	0	0.00	40.75	6	312	1.92%
2022/11/04	2	40.53	0	0.00	40.70	2	325	0.62%
2022/11/03	2	39.80	0	0.00	40.10	2	344	0.58%
2022/10/31	0	0.00	2	39.50	39.40	-2	358	-0.56%
2022/10/26	2	38.45	0	0.00	38.40	2	378	0.53%
2022/10/25	1	38.30	0	0.00	38.35	1	380	0.26%
2022/10/24	2	39.05	0	0.00	38.80	2	381	0.52%
2022/10/21	0	0.00	1	38.65	39.30	-1	378	-0.26%
2022/10/20	2	38.18	0	0.00	38.65	2	376	0.53%
2022/10/18	2	39.30	0	0.00	39.30	2	349	0.57%
2022/10/17	11	38.76	0	0.00	38.90	11	353	3.11%
2022/10/14	17	39.21	0	0.00	39.30	17	357	4.76%
2022/10/13	9	38.34	29	38.52	38.30	-20	362	-5.52%
2022/10/12	4	39.13	2	38.85	39.60	2	359	0.56%
2022/10/11	6	39.38	0	0.00	39.35	6	361	1.66%
2022/10/06	0.1	39.90	0	0.00	40.00	0.1	359	0.01%
2022/10/05	1	40.30	0	0.00	40.10	1	366	0.27%
2022/10/04	1	40.10	0	0.00	40.10	1	368	0.27%
2022/09/30	1	39.20	0	0.00	40.15	1	373	0.27%
2022/09/29	0.1	40.00	0	0.00	39.95	0.1	375	0.01%
2022/09/28	0.1	39.70	0	0.00	39.90	0.1	384	0.03%
2022/09/27	0	0.00	2	40.10	40.55	-2	391	-0.51%
2022/09/26	2.1	39.46	0	0.00	39.50	2.1	396	0.52%
2022/09/23	0.1	40.20	0	0.00	41.15	0.1	395	0.01%
2022/09/21	0	0.00	1	41.90	41.80	-1	408	-0.24%
2022/09/20	0.1	41.80	0	0.00	41.70	0.1	417	0.01%
2022/09/19	0.1	42.00	0	0.00	41.85	0.1	423	0.01%
2022/09/16	2	42.65	0	0.00	42.55	2	433	0.46%
2022/09/14	0	0.00	0	44.35	42.80	0	488	-0.01%
2022/09/08	2	43.20	0	0.00	43.45	2	636	0.31%
2022/09/07	0	43.50	2	43.05	43.20	-2	676	-0.29%
2022/09/06	2	44.30	1	44.50	44.10	1	694	0.14%
2022/09/01	0	0.00	2	45.25	45.25	-2	732	-0.27%
2022/08/29	0	0.00	1	45.60	45.45	-1	755	-0.13%
2022/08/25	0	0.00	2	46.20	45.95	-2	803	-0.25%
2022/08/24	0	0.00	4	45.90	45.95	-4	811	-0.49%
2022/08/23	0	0.00	2	46.00	45.70	-2	812	-0.25%
2022/08/17	0	45.65	0	0.00	45.20	0	814	0.00%
2022/08/15	0	0.00	0.1	45.90	45.70	-0.1	817	-0.01%
2022/08/12	65	47.15	66	47.15	47.50	-1	807	-0.12%
2022/08/11	82	45.81	76	45.78	46.40	6	802	0.74%
2022/08/10	1	45.50	0	0.00	45.75	1	793	0.13%
2022/08/04	72	41.47	68	41.50	40.90	4	798	0.50%
2022/08/03	7	41.70	3	41.50	41.60	4	797	0.50%
2022/08/02	2	42.30	0	0.00	42.30	2	814	0.25%
2022/08/01	0	0.00	3	42.80	43.00	-3	828	-0.36%
2022/07/28	1	42.75	0	0.00	42.60	1	843	0.12%
2022/07/26	3	42.55	0	0.00	42.20	3	864	0.35%
2022/07/22	2	41.75	0	0.00	41.70	2	880	0.23%
2022/07/12	2	40.85	0	0.00	40.55	2	1,295	0.15%
2022/07/08	2	41.25	0	0.00	41.15	2	1,318	0.15%
2022/07/01	1	40.50	0	0.00	40.50	1	1,407	0.07%
2022/06/30	0	0.00	1	41.80	41.80	-1	1,419	-0.07%
2022/06/29	6	42.65	0	0.00	42.55	6	1,425	0.42%
2022/06/24	9	40.85	7	40.63	40.85	2	1,474	0.14%
2022/06/23	10	39.97	5	40.05	40.40	5	1,500	0.33%
2022/06/22	95.1	39.77	13	39.93	39.25	82.1	1,523	5.39%
2022/06/21	0	0.00	50	42.51	42.40	-50	1,539	-3.25%
2022/06/20	3	43.92	6	43.88	42.70	-3	1,616	-0.19%
2022/06/17	1	53.70	19	54.15	53.70	-18	1,614	-1.12%
2022/06/16	6	55.97	1	54.90	54.90	5	1,614	0.31%
2022/06/14	0	57.20	11	57.21	57.60	-11	1,846	-0.60%
2022/06/13	1	56.30	0	56.90	56.80	1	1,978	0.05%
2022/06/06	5	57.20	6	58.08	57.30	-1	1,976	-0.05%
2022/06/02	1	57.10	4	57.18	57.30	-3	1,972	-0.15%
2022/05/27	0	0.00	2	53.20	53.00	-2	1,959	-0.10%
2022/05/26	0	0.00	1	53.00	53.00	-1	1,965	-0.05%
2022/05/17	1	52.80	0	0.00	52.90	1	1,996	0.05%
2022/05/13	2	52.85	0	0.00	52.60	2	1,994	0.10%
2022/05/12	1	52.30	17	52.45	52.30	-16	1,986	-0.81%
2022/05/10	1	53.60	0	0.00	53.60	1	1,969	0.05%
2022/05/06	0	0.00	7	54.61	54.70	-7	1,934	-0.36%
2022/05/03	7	54.89	0	0.00	54.70	7	1,928	0.36%
2022/04/29	1	55.70	2	55.90	55.70	-1	1,914	-0.05%
2022/04/28	2	55.80	0	0.00	55.80	2	1,911	0.10%
2022/04/27	0	0.00	1	55.50	55.50	-1	1,902	-0.05%
2022/04/26	11	58.13	0	0.00	56.80	11	1,880	0.58%
2022/04/25	25	58.40	10	57.93	57.40	15	1,864	0.80%
2022/04/22	8	59.60	6	60.53	61.30	2	1,809	0.11%
2022/04/21	21	59.39	15	60.22	60.20	6	1,757	0.34%
2022/04/20	11	57.26	11	57.41	58.50	0	1,620	0.00%
2022/04/19	61	56.24	1	56.20	56.50	60	1,591	3.77%
2022/04/18	42	57.03	4	56.53	54.70	38	1,570	2.42%
2022/04/15	6	55.37	4	55.23	55.40	2	1,533	0.13%
2022/04/13	0	0.00	4	54.50	54.60	-4	1,505	-0.27%
2022/04/11	1	54.40	0	0.00	54.30	1	1,486	0.07%
2022/04/08	1	54.60	21	55.36	54.90	-20	1,466	-1.36%
2022/04/07	2	54.90	3	55.40	54.20	-1	1,440	-0.07%
2022/04/06	0	0.00	1	54.10	54.80	-1	1,390	-0.07%
2022/04/01	13	54.25	1.3	54.61	54.00	11.7	1,368	0.86%
2022/03/31	10	54.20	1	54.00	54.70	9	1,352	0.67%
2022/03/30	1	53.50	2	53.10	53.10	-1	1,321	-0.08%
2022/03/29	1	53.30	1	53.30	53.20	0	1,302	0.00%
2022/03/28	21	53.67	7	53.36	53.70	14	1,281	1.09%
2022/03/25	9	54.69	1	55.00	54.90	8	1,242	0.64%
2022/03/24	9	54.62	1.5	54.78	54.30	7.6	1,200	0.63%
2022/03/23	6	53.05	4	53.75	54.80	2	1,148	0.17%
2022/03/22	31	51.61	12.2	50.78	51.80	18.8	1,043	1.80%
2022/03/21	2	49.60	9	49.32	49.70	-7	965	-0.72%
2022/03/18	9.2	48.87	8	48.89	49.40	1.2	921	0.13%
2022/03/17	35.7	47.64	7	47.62	48.50	28.7	825	3.48%
2022/03/16	8	45.42	12	45.45	45.45	-4	625	-0.64%
2022/03/15	3	41.35	0	0.00	41.35	3	473	0.63%
2022/03/08	0	41.30	2	40.40	41.00	-2	427	-0.46%
2022/03/07	0	0.00	2	41.55	42.05	-2	411	-0.49%
2022/03/04	2	42.55	2	42.50	42.55	0	398	0.00%
2022/03/03	0	0.00	2	42.35	42.20	-2	390	-0.51%
2022/03/01	2	41.40	5	42.00	41.70	-3	374	-0.80%
2022/02/24	1	41.45	1	40.75	40.75	0	360	0.00%
2022/02/21	0	0.00	3	41.80	41.40	-3	342	-0.87%
2022/02/18	0	0.00	5	40.30	40.65	-5	328	-1.52%
2022/02/17	0	39.95	3	40.15	40.15	-3	324	-0.92%
2022/02/15	0	0.00	1	39.70	39.95	-1	323	-0.31%
2022/02/09	0	0.00	1	40.20	40.10	-1	337	-0.30%
2022/02/07	0	0.00	7	39.82	40.20	-7	341	-2.05%
2022/01/26	3	38.93	1	38.90	39.30	2	358	0.56%
2022/01/25	1	38.60	0	0.00	38.90	1	353	0.28%
2022/01/21	1	38.55	1	38.65	38.80	0	353	0.00%
2022/01/20	0	0.00	2	38.75	39.15	-2	349	-0.57%
2022/01/19	3	38.93	1	39.35	39.20	2	347	0.57%
2022/01/18	1	39.30	0	0.00	39.45	1	346	0.29%
2022/01/17	0	0.00	3	39.00	39.00	-3	336	-0.89%
2022/01/13	1	38.60	8	38.67	39.30	-7	362	-1.93%
2022/01/11	0	38.30	0.2	39.00	38.70	-0.2	346	-0.05%
2022/01/10	5	38.30	3.3	38.49	38.45	1.7	339	0.51%
2022/01/06	0	0.00	3	37.60	37.50	-3	311	-0.96%
2022/01/04	1	37.40	0	0.00	37.40	1	317	0.31%
2022/01/03	0	0.00	4	37.55	37.55	-4	318	-1.26%
2021/12/29	0	0.00	5	37.30	37.25	-5	319	-1.56%
2021/12/27	1	37.15	0	0.00	37.15	1	326	0.31%
2021/12/24	0	0.00	3	37.25	37.20	-3	334	-0.90%
2021/12/21	1	37.10	2	37.30	37.15	-1	340	-0.29%
2021/12/16	3	37.05	0	0.00	37.05	3	339	0.88%
2021/12/14	1	37.00	0	0.00	37.00	1	352	0.28%
2021/12/13	1	37.25	1	37.15	37.10	0	354	0.00%
2021/12/10	0	0.00	1	37.35	37.25	-1	359	-0.28%
2021/12/09	3	37.70	4	37.50	37.50	-1	363	-0.27%
2021/12/08	1	37.40	1	37.45	37.45	0	366	0.00%
2021/12/07	1	37.10	0	0.00	37.00	1	364	0.27%
2021/12/06	1	37.00	0	0.00	37.00	1	366	0.27%
2021/12/03	0	0.00	2	36.90	36.95	-2	370	-0.54%
2021/11/29	0.1	36.70	1	36.55	36.70	-0.9	384	-0.23%
2021/11/26	7	36.91	0	0.00	36.85	7	391	1.79%
2021/11/23	0	0.00	2	37.15	37.00	-2	417	-0.48%
2021/11/22	0	37.20	0	0.00	37.10	0	429	0.00%
2021/11/18	0.1	37.45	0	0.00	37.20	0.1	492	0.02%
2021/11/17	0.1	37.68	0	0.00	37.50	0.1	522	0.02%
2021/11/16	0	38.05	0	0.00	37.80	0	575	0.00%
2021/11/15	0.1	38.95	0	0.00	38.50	0.1	595	0.02%
2021/11/12	0	39.00	2	38.93	38.95	-2	616	-0.32%
2021/11/11	1	38.95	1	38.90	38.95	0	637	0.00%
2021/11/10	3	38.75	0	0.00	38.80	3	658	0.46%
2021/11/09	3	38.45	3	38.30	38.50	0	664	0.00%
2021/11/08	2	38.48	0	0.00	38.50	2	674	0.30%
2021/11/05	6	38.17	0	0.00	38.25	6	683	0.88%
2021/11/04	1	38.50	1	38.45	38.50	0	687	0.00%
2021/11/03	3	37.92	12	37.57	38.25	-9	692	-1.30%
2021/11/02	1	36.70	0	0.00	36.80	1	665	0.15%
2021/10/26	2	36.55	0	0.00	36.70	2	694	0.29%
2021/10/22	13	36.94	0	0.00	36.90	13	700	1.86%
2021/10/21	1	37.50	0	0.00	37.05	1	702	0.14%
2021/10/13	2	36.90	0	0.00	37.25	2	697	0.29%
2021/10/12	1	37.30	1	36.95	37.35	0	697	0.00%
2021/10/08	0	0.00	1	37.05	36.90	-1	693	-0.14%
2021/10/07	2	36.90	0	0.00	36.90	2	707	0.28%
2021/10/01	2	37.05	0	0.00	37.25	2	719	0.28%
2021/09/30	1	37.30	0	0.00	37.65	1	722	0.14%
2021/09/13	2	38.10	0	0.00	38.25	2	816	0.24%
2021/09/10	5	37.85	0	0.00	37.85	5	819	0.61%
2021/09/07	0	0.00	4	38.16	38.20	-4	827	-0.48%
2021/09/06	0	0.00	1	38.55	38.20	-1	828	-0.12%
2021/08/31	0	0.00	1	39.00	38.70	-1	820	-0.12%
2021/08/30	0	0.00	3	38.13	38.50	-3	820	-0.37%
2021/08/27	1	37.25	0	0.00	37.40	1	816	0.12%
2021/08/25	3	36.73	0	0.00	36.70	3	817	0.37%
2021/08/24	7	38.37	0	0.00	37.85	7	793	0.88%
2021/08/23	3	38.80	1	38.80	38.75	2	772	0.26%
2021/08/20	9	43.65	1	43.50	43.65	8	744	1.07%
2021/08/19	10	43.65	2	43.95	43.65	8	692	1.16%
2021/08/18	0	0.00	3	43.70	44.00	-3	671	-0.45%
2021/08/17	0	0.00	1	43.90	43.90	-1	659	-0.15%
2021/08/16	14	43.87	1	43.80	43.60	13	641	2.03%
2021/08/13	5	44.05	2	44.08	44.15	3	615	0.49%
2021/08/12	0	0.00	8	44.04	44.30	-8	607	-1.32%
2021/08/10	0	0.00	1	44.20	44.10	-1	602	-0.17%
2021/08/09	0	0.00	1	44.10	44.00	-1	624	-0.16%
2021/08/04	0	0.00	10	44.00	43.85	-10	699	-1.43%
2021/08/02	0	0.00	1	43.65	43.60	-1	720	-0.14%
2021/07/30	0	0.00	2	43.15	43.20	-2	716	-0.28%
2021/07/28	1	43.00	0	0.00	43.00	1	724	0.14%
2021/07/27	1	43.20	0	0.00	43.45	1	742	0.13%
2021/07/21	5	42.65	0	0.00	42.50	5	785	0.64%
2021/07/20	5	42.86	0	0.00	42.85	5	801	0.62%
2021/07/19	1	42.90	1	42.95	43.00	0	816	0.00%
2021/07/13	3	42.50	0	0.00	42.65	3	932	0.32%
2021/07/12	0	0.00	1	43.35	43.35	-1	932	-0.11%
2021/07/09	0	43.45	3	43.25	43.25	-3	940	-0.32%
2021/07/07	1	43.10	3	43.30	43.10	-2	981	-0.20%
2021/07/06	0	0.00	5	43.49	43.45	-5	1,002	-0.50%
2021/07/05	2	43.60	0	0.00	43.50	2	1,018	0.20%
2021/07/02	0	0.00	4	43.70	43.65	-4	1,036	-0.39%
2021/07/01	1	43.50	1	43.50	43.50	0	1,069	0.00%
2021/06/30	0	0.00	2	43.18	43.25	-2	1,071	-0.19%
2021/06/29	1	43.50	0	0.00	43.05	1	1,086	0.09%
2021/06/28	6	43.39	10.1	42.91	43.45	-4.1	1,099	-0.37%
2021/06/25	3	42.80	2	42.80	42.75	1	1,097	0.09%
2021/06/23	2	42.30	0	0.00	42.80	2	1,134	0.18%
2021/06/22	2	42.05	0	0.00	41.90	2	1,155	0.17%
2021/06/21	1	41.95	0	0.00	42.05	1	1,196	0.08%
2021/06/18	0	42.35	0	0.00	42.10	0	1,332	0.00%
2021/06/11	0	41.60	0	0.00	41.60	0	1,354	0.00%
2021/06/08	3	41.55	0	0.00	41.50	3	1,361	0.22%
2021/06/07	1	41.50	0	0.00	41.65	1	1,362	0.07%
2021/06/04	1	42.00	0	0.00	41.95	1	1,355	0.07%
2021/06/03	1	42.30	0	0.00	42.20	1	1,350	0.07%
2021/06/02	11.1	41.96	0	0.00	42.10	11.1	1,338	0.83%
2021/05/31	0	41.00	0	0.00	41.00	0	1,322	0.00%
2021/05/28	0	0.00	1	40.35	40.60	-1	1,314	-0.08%
2021/05/26	2	40.08	0	0.00	40.15	2	1,315	0.15%
2021/05/24	1	40.15	0	0.00	40.15	1	1,301	0.08%
2021/05/17	1.3	38.56	2	37.80	38.15	-0.8	1,271	-0.06%
2021/05/14	11	40.36	0	0.00	40.00	11	1,245	0.88%
2021/05/13	1	40.00	0	0.00	40.00	1	1,224	0.08%
2021/05/12	5	41.00	2	40.75	40.45	3	1,205	0.25%
2021/05/11	2	43.50	0	0.00	42.65	2	1,161	0.17%
2021/05/04	1	42.00	0	0.00	42.05	1	1,122	0.09%
2021/05/03	4	43.61	3	43.50	43.15	1	1,101	0.09%
2021/04/29	1	44.20	0	0.00	44.10	1	1,090	0.09%
2021/04/28	2	44.35	0	0.00	44.30	2	1,084	0.18%
2021/04/23	1	43.50	0	0.00	43.60	1	1,034	0.10%
2021/04/21	1	43.85	0	0.00	43.90	1	988	0.10%
2021/04/20	5	43.65	0	0.00	43.50	5	963	0.52%
2021/04/19	4	44.16	2	43.93	44.20	2	928	0.22%
2021/04/16	0	0.00	2	43.30	43.20	-2	900	-0.22%
2021/04/15	4	42.60	1	42.50	42.60	3	890	0.34%
2021/04/13	4	43.00	0	0.00	42.90	4	858	0.47%
2021/04/12	4	43.48	2	43.85	43.55	2	837	0.24%
2021/04/09	10	44.13	1	44.30	44.10	9	810	1.11%
2021/04/08	7	43.86	2	44.00	44.10	5	791	0.63%
2021/04/06	4	43.16	2	43.15	43.15	2	717	0.28%
2021/04/01	1	43.10	1	43.30	43.15	0	699	0.00%
2021/03/31	3	43.05	0	0.00	43.05	3	678	0.44%
2021/03/29	8	42.99	0	0.00	43.00	8	643	1.24%
2021/03/26	2	42.70	0	0.00	42.90	2	615	0.33%
2021/03/25	1	42.55	1	42.60	42.55	0	597	0.00%
2021/03/24	3	43.03	1	43.00	43.20	2	558	0.36%
2021/03/23	6	42.61	64	42.50	43.20	-58	514	-11.27%
2021/03/22	0	0.00	7	41.55	41.55	-7	374	-1.87%
2021/03/19	2	38.05	38	38.08	37.80	-36	357	-10.07%
2021/03/18	17	38.51	0	0.00	38.45	17	347	4.90%
2021/03/17	5	38.20	10	38.18	38.10	-5	345	-1.45%
2021/03/16	3	38.02	7	38.30	38.30	-4	345	-1.16%
2021/03/15	16	37.68	5	37.50	37.95	11	356	3.09%
2021/03/11	10	37.20	0	0.00	37.10	10	359	2.78%
2021/03/09	1	36.90	1	36.80	36.90	0	361	0.00%
2021/03/08	55	36.81	0	0.00	36.75	55	370	14.83%
2021/02/26	14	36.15	0	0.00	36.40	14	378	3.70%
2021/02/25	9	36.75	0	0.00	36.95	9	370	2.43%
2021/02/05	0	0.00	1	35.40	35.40	-1	369	-0.27%
2021/02/02	1	34.50	0	0.00	34.70	1	366	0.27%
2021/01/28	0	0.00	50	35.77	36.15	-50	349	-14.30%
2021/01/25	0	0.00	5	36.15	36.30	-5	345	-1.45%
2021/01/18	0	0.00	20	36.20	36.50	-20	326	-6.12%
2021/01/15	1	36.90	20	36.85	36.65	-19	327	-5.81%
2021/01/14	0	0.00	4	37.00	37.30	-4	327	-1.22%
2020/12/03	1	38.60	0	0.00	39.00	1	314	0.32%
2020/11/26	0	0.00	1	39.75	39.70	-1	290	-0.34%
2020/11/23	0	0.00	0	39.10	39.50	0	305	-0.01%
2020/11/19	2	39.40	0	0.00	39.80	2	307	0.65%
2020/11/18	0	0.00	2	39.78	39.75	-2	308	-0.65%
2020/11/17	0	0.00	11	39.37	39.80	-11	309	-3.55%
2020/11/16	0	0.00	2	39.05	38.90	-2	314	-0.64%
2020/11/13	0	0.00	2	38.95	38.95	-2	313	-0.64%
2020/11/12	0	0.00	1	38.90	38.90	-1	312	-0.32%
2020/11/10	0	0.00	3	38.77	38.80	-3	305	-0.98%
2020/11/09	3	38.43	0	0.00	38.65	3	303	0.99%
2020/11/05	0	0.00	2	38.40	38.40	-2	305	-0.65%
2020/11/04	0	0.00	1	38.50	38.50	-1	304	-0.33%
2020/11/03	0	0.00	2	38.50	38.50	-2	303	-0.66%
2020/11/02	3	38.22	0	0.00	38.00	3	306	0.98%
2020/10/30	4	38.44	4	38.70	38.70	0	309	0.00%
2020/10/29	2	38.60	2	38.85	38.90	0	310	0.00%
2020/10/28	2	39.25	4	39.25	39.25	-2	319	-0.63%
2020/10/20	2	39.40	0	0.00	39.60	2	352	0.57%
2020/10/19	2	39.35	4	39.75	39.75	-2	365	-0.55%
2020/10/14	2	39.23	0	0.00	39.20	2	360	0.55%
2020/10/13	4	39.20	4	39.30	39.30	0	361	0.00%
2020/10/12	25	40.72	16	41.00	40.15	9	360	2.50%
2020/10/06	0	0.00	2	38.85	39.00	-2	345	-0.58%
2020/09/29	2	38.48	0	0.00	38.55	2	343	0.58%
2020/09/25	6	38.00	6	38.15	38.15	0	350	0.00%
2020/09/23	3	38.18	1	38.00	38.75	2	336	0.59%
2020/09/16	10	38.00	0	0.00	38.10	10	317	3.15%
2020/09/11	16	37.90	0	0.00	37.95	16	331	4.82%
2020/09/10	0	0.00	4	38.20	38.20	-4	332	-1.20%
2020/09/09	0	0.00	2	37.70	38.15	-2	333	-0.60%
2020/09/03	0	0.00	3	38.00	38.00	-3	357	-0.84%
2020/09/02	3	37.93	0	0.00	37.75	3	359	0.83%
2020/09/01	0	0.00	19	38.52	38.55	-19	358	-5.30%
2020/08/31	5	38.70	5	38.65	38.65	0	356	0.00%
2020/08/27	0	0.00	5	37.75	38.00	-5	353	-1.41%
2020/08/21	2	35.95	2	36.45	36.45	0	344	0.00%
2020/08/19	1	36.60	0	0.00	36.80	1	350	0.28%
2020/08/14	0	0.00	1	36.45	36.40	-1	351	-0.28%
2020/08/13	1	36.15	0	0.00	36.30	1	352	0.28%
2020/08/12	1	36.15	5	36.50	36.50	-4	352	-1.13%
2020/08/11	0	0.00	10	36.60	36.60	-10	354	-2.82%
2020/08/05	1	36.60	0	0.00	36.70	1	358	0.28%
2020/08/04	1	36.85	0	0.00	37.00	1	357	0.28%
2020/08/03	1	36.90	0	0.00	37.00	1	355	0.28%
2020/07/31	12	37.33	2	37.20	37.50	10	345	2.89%
2020/07/30	0	0.00	4	37.30	37.50	-4	340	-1.18%
2020/07/29	17	36.68	10	36.50	36.65	7	333	2.10%
2020/07/28	2	36.65	0	0.00	36.25	2	328	0.61%
2020/07/27	9	36.69	120	36.74	36.80	-111	322	-34.37%	大賣/鉅額交易
2020/07/22	0	0.00	1	36.70	36.60	-1	301	-0.33%
2020/07/20	0	0.00	7	36.24	36.45	-7	298	-2.34%
2020/07/17	18	36.23	0	0.00	36.20	18	299	6.00%
2020/07/16	2	36.10	0	0.00	36.45	2	305	0.65%
2020/07/15	0	0.00	4	36.15	36.15	-4	303	-1.32%
2020/07/14	0	0.00	5	35.50	35.50	-5	300	-1.66%
2020/07/13	3	35.45	0	0.00	35.55	3	300	1.00%
2020/07/10	0	0.00	3	35.80	35.80	-3	296	-1.01%
2020/07/09	1	36.00	5	36.20	36.20	-4	294	-1.36%
2020/07/08	4	36.23	0	0.00	36.45	4	293	1.36%
2020/07/07	16	36.23	26	36.28	36.50	-10	296	-3.37%
2020/07/06	0	0.00	5	36.00	36.55	-5	293	-1.71%
2020/06/30	4	34.54	0	0.00	34.75	4	295	1.35%
2020/06/29	0	0.00	20	34.61	34.80	-20	299	-6.68%
2020/06/24	0	0.00	1	34.85	35.00	-1	299	-0.33%
2020/06/23	0	0.00	9	34.68	35.00	-9	303	-2.96%
2020/06/22	9	34.98	37	34.95	34.90	-28	303	-9.22%
2020/06/19	3	33.90	2	34.30	34.70	1	306	0.33%
2020/06/18	0	0.00	7	34.40	34.40	-7	300	-2.33%
2020/06/17	8	34.56	0	0.00	34.50	8	298	2.68%
2020/06/16	7	34.60	0	0.00	34.95	7	302	2.31%
2020/06/15	0	0.00	19	33.99	34.30	-19	311	-6.09%
2020/06/12	0	0.00	3	33.97	34.50	-3	317	-0.95%
2020/06/10	0	0.00	5	35.70	35.70	-5	324	-1.54%
2020/06/09	0	0.00	5	36.04	35.85	-5	334	-1.49%
2020/06/04	1	35.90	0	0.00	36.15	1	347	0.29%
2020/05/27	2	34.70	1	34.80	34.80	1	346	0.29%
2020/05/19	1	32.80	0	0.00	32.60	1	340	0.29%
2020/05/14	0	0.00	2	33.00	33.00	-2	341	-0.59%
2020/05/13	0	0.00	2	32.90	33.20	-2	341	-0.58%
2020/05/08	1	33.05	0	0.00	33.15	1	349	0.29%
2020/05/04	5	32.61	1	32.70	33.00	4	366	1.09%
2020/04/29	9	32.57	8	32.74	33.00	1	369	0.27%
2020/04/23	3	31.25	0	0.00	31.45	3	390	0.77%
2020/04/21	0	0.00	2	31.20	31.20	-2	395	-0.51%
2020/04/20	2	31.80	0	0.00	32.20	2	388	0.52%
2020/04/17	9	31.88	4	31.94	32.35	5	397	1.26%
2020/04/15	1	31.10	0	0.00	31.85	1	394	0.25%
2020/04/13	8	30.70	0	0.00	30.30	8	399	2.00%
2020/04/10	11	30.03	0	0.00	30.55	11	406	2.71%
2020/04/09	11	28.65	11	28.65	29.35	0	415	0.00%
2020/04/07	5	28.19	6	28.13	28.35	-1	442	-0.23%
2020/04/06	0	0.00	1	27.60	28.05	-1	460	-0.22%
2020/03/31	13	28.25	0	0.00	28.35	13	460	2.82%
2020/03/30	0	0.00	2	26.33	27.50	-2	461	-0.43%
2020/03/25	1	27.05	0	0.00	27.10	1	463	0.22%
2020/03/24	3	26.38	0	0.00	25.90	3	459	0.65%
2020/03/23	0	0.00	13	23.86	24.95	-13	458	-2.83%
2020/03/20	40	25.24	10	24.60	25.30	30	459	6.53%
2020/03/19	0	0.00	5	23.83	23.15	-5	455	-1.10%
2020/03/18	1	27.35	2	26.60	25.70	-1	447	-0.22%
2020/03/17	47	28.60	0	0.00	27.35	47	449	10.45%
2020/03/16	9	30.93	5	31.70	30.30	4	448	0.89%
2020/03/13	8	29.87	0	0.00	31.60	8	451	1.77%
2020/03/12	5	30.75	22	30.21	33.00	-17	434	-3.91%
2020/03/11	1	31.90	0	0.00	32.10	1	425	0.24%
2020/03/10	1	31.05	4	30.55	31.80	-3	437	-0.69%
2020/03/09	1	31.55	1	32.60	31.70	0	438	0.00%
2020/03/06	5	32.94	1	33.45	32.95	4	445	0.90%
2020/03/05	2	32.90	3	33.45	33.45	-1	477	-0.21%
2020/03/04	1	32.55	6	32.95	32.95	-5	525	-0.95%
2020/03/03	4	33.45	0	0.00	33.10	4	533	0.75%
2020/03/02	2	32.63	4	31.50	32.35	-2	550	-0.36%
2020/02/14	0	0.00	1	34.70	34.80	-1	587	-0.17%
2020/02/13	1	34.90	0	0.00	35.00	1	589	0.17%
2020/02/10	4	34.75	0	0.00	35.30	4	583	0.69%
2020/02/07	1	34.85	0	0.00	34.90	1	585	0.17%
2020/02/05	1	34.70	0	0.00	35.20	1	578	0.17%
2020/02/04	21	34.98	0	0.00	35.30	21	576	3.64%
2020/02/03	10	35.12	18	34.68	34.75	-8	576	-1.39%
2020/01/31	0	0.00	12	36.44	36.15	-12	590	-2.03%
2020/01/30	1	35.75	22	37.27	36.45	-21	590	-3.55%
2020/01/15	3	38.85	0	0.00	39.45	3	586	0.51%
2020/01/14	1	39.35	0	0.00	39.40	1	585	0.17%
2020/01/13	6	39.39	0	0.00	39.60	6	598	1.00%
2020/01/09	1	39.80	0	0.00	39.90	1	617	0.16%
2020/01/08	4	39.60	0	0.00	39.75	4	634	0.63%
2020/01/07	5	39.64	8	39.75	40.00	-3	642	-0.47%
2020/01/06	7	39.44	0	0.00	39.45	7	647	1.08%
2020/01/02	112	41.07	4	41.30	41.80	108	625	17.26%	大買/鉅額交易
2019/12/31	0	0.00	6	39.48	40.00	-6	601	-1.00%
2019/12/30	0	0.00	1	39.75	39.45	-1	592	-0.17%
2019/12/27	1	38.30	2	38.40	38.30	-1	571	-0.18%
2019/12/25	3	38.65	2	39.00	38.65	1	567	0.18%
2019/12/24	0	0.00	2	38.50	38.55	-2	564	-0.35%
2019/12/23	1	37.25	1	37.65	37.65	0	560	0.00%
2019/12/20	2	38.00	0	0.00	37.90	2	558	0.36%
2019/12/19	8	37.79	0	0.00	37.95	8	557	1.43%
2019/12/18	4	37.71	0	0.00	38.00	4	558	0.72%
2019/12/17	21	37.54	1	37.35	37.50	20	558	3.58%
2019/12/16	2	36.90	0	0.00	37.45	2	558	0.36%
2019/12/13	15	37.21	0	0.00	37.20	15	557	2.69%
2019/12/12	5	37.50	5	37.40	37.10	0	557	0.00%
2019/12/11	4	38.84	10	38.12	38.30	-6	545	-1.10%
2019/12/10	7	39.27	0	0.00	39.30	7	533	1.31%
2019/12/09	1	38.60	0	0.00	38.60	1	525	0.19%
2019/12/05	5	38.34	7	38.56	38.50	-2	521	-0.38%
2019/12/04	1	39.00	15	38.59	39.00	-14	511	-2.74%
2019/12/03	2	38.85	2	38.50	39.00	0	502	0.00%
2019/12/02	4	38.63	4	38.88	38.80	0	491	0.00%
2019/11/29	0	0.00	24	37.84	37.80	-24	461	-5.20%
2019/11/28	5	35.90	0	0.00	36.00	5	414	1.21%
2019/11/27	22	36.12	2	36.05	36.05	20	405	4.93%
2019/11/26	3	34.48	1	34.65	35.25	2	389	0.51%
2019/11/25	2	33.93	0	0.00	34.00	2	364	0.55%
2019/11/20	1	33.80	0	0.00	33.65	1	357	0.28%
2019/11/19	1	33.70	0	0.00	33.70	1	352	0.28%
2019/11/18	1	34.45	0	0.00	33.65	1	349	0.29%
2019/11/15	1	34.50	0	0.00	34.80	1	341	0.29%
2019/11/14	0	0.00	0.2	34.50	34.80	-0.2	340	-0.04%
2019/11/12	0	0.00	11	34.50	35.00	-11	343	-3.20%
2019/11/11	5	35.10	2	35.00	35.05	3	342	0.88%
2019/11/08	3	35.28	1	35.50	35.50	2	340	0.59%
2019/11/07	9	35.78	0	0.00	35.60	9	343	2.62%
2019/11/05	5	35.85	0	0.00	36.10	5	352	1.42%
2019/11/04	0	0.00	15	35.94	36.35	-15	353	-4.25%
2019/11/01	0	0.00	2	36.15	36.30	-2	351	-0.57%
2019/10/31	1	36.25	0	0.00	36.55	1	351	0.28%
2019/10/30	1	34.85	2	36.55	36.55	-1	351	-0.28%
2019/10/29	4	34.23	0	0.00	34.75	4	332	1.20%
2019/10/28	5	34.22	0	0.00	34.60	5	328	1.52%
2019/10/25	4	33.71	1	33.65	33.70	3	321	0.93%
2019/10/24	3	33.82	0	0.00	33.85	3	318	0.94%
2019/10/23	1	34.15	0	0.00	34.00	1	313	0.32%
2019/10/21	0	0.00	2	34.03	34.30	-2	309	-0.65%
2019/10/18	0	0.00	1	34.20	33.70	-1	300	-0.33%
2019/10/16	2	32.80	0	0.00	33.15	2	273	0.73%
2019/10/15	11	31.97	1	32.20	32.25	10	256	3.90%
2019/10/14	10	31.45	0	0.00	31.60	10	249	4.01%
2019/10/09	1	30.50	0	0.00	30.60	1	239	0.42%
2019/10/07	1	30.45	0	0.00	30.65	1	242	0.41%
2019/10/01	0	0.00	1	30.60	30.65	-1	248	-0.40%
2019/09/27	1	30.65	0	0.00	30.65	1	248	0.40%
2019/09/26	20	30.65	0	0.00	30.80	20	249	8.02%
2019/09/25	20	30.65	0	0.00	30.80	20	248	8.06%
2019/09/24	1	30.70	0	0.00	30.80	1	250	0.40%
2019/09/20	1	30.60	0	0.00	30.80	1	254	0.39%
2019/09/19	26	30.60	2	30.75	30.75	24	258	9.28%
2019/09/17	15	30.18	0	0.00	30.55	15	279	5.36%
2019/09/12	0.1	30.40	0	0.00	30.20	0.1	285	0.04%
2019/09/11	0	0.00	1	30.60	30.60	-1	287	-0.35%
2019/09/09	2	30.73	0	0.00	30.60	2	284	0.70%
2019/08/27	0	0.00	1	30.65	30.70	-1	287	-0.35%
2019/08/21	0	0.00	18	30.70	30.75	-18	342	-5.26%
2019/08/15	0	0.00	1	30.05	30.10	-1	363	-0.28%
2019/08/08	1	29.30	0	0.00	29.35	1	352	0.28%
2019/08/05	0	0.00	11	30.94	31.00	-11	336	-3.27%
2019/08/01	1	31.05	1	30.90	31.25	0	333	0.00%
2019/07/22	12	31.90	4	31.95	31.70	8	323	2.47%
2019/07/19	6	31.47	0	0.00	31.60	6	321	1.87%
2019/07/18	0	0.00	1	31.35	31.40	-1	321	-0.31%
2019/07/10	4	31.28	0	0.00	31.00	4	327	1.22%
2019/07/05	0	31.30	0	0.00	31.30	0	331	0.00%
2019/07/02	1	31.45	0	0.00	31.20	1	335	0.30%
2019/07/01	1	31.25	0	0.00	31.30	1	337	0.30%
2019/06/27	4	31.40	0	0.00	31.80	4	340	1.17%
2019/06/26	1	31.50	0	0.00	31.60	1	340	0.29%
2019/06/11	0	0.00	1	29.70	29.65	-1	309	-0.32%
2019/06/06	0	0.00	4	29.35	29.55	-4	309	-1.29%
2019/06/04	0	0.00	2	29.65	29.75	-2	304	-0.66%
2019/06/03	11	29.72	0	0.00	29.70	11	303	3.63%
2019/05/30	0	0.00	1	29.50	30.00	-1	288	-0.35%
2019/05/28	2	29.85	7	30.00	29.00	-5	269	-1.86%
2019/05/27	7	29.34	5	29.60	29.60	2	237	0.84%
2019/05/23	1	27.70	0	0.00	27.70	1	201	0.50%
2019/05/17	0	0.00	103	27.55	27.60	-103	212	-48.42%	大賣/鉅額交易
2019/05/15	1	27.30	10	27.58	27.65	-9	213	-4.21%
2019/05/14	0	0.00	30	27.39	27.65	-30	213	-14.06%
2019/05/13	0	0.00	83	27.76	27.70	-83	211	-39.31%
2019/05/10	0	0.00	5	27.78	27.80	-5	210	-2.37%
2019/05/09	0	0.00	9	27.68	27.90	-9	213	-4.21%
2019/05/02	0	0.00	2	27.85	28.00	-2	210	-0.95%
2019/04/30	0	0.00	2	27.83	27.85	-2	209	-0.95%
2019/04/29	0	0.00	14	27.92	27.95	-14	210	-6.65%
2019/04/22	0	0.00	2	27.58	27.80	-2	215	-0.93%
2019/04/17	0	0.00	2	27.70	27.90	-2	228	-0.87%
2019/04/15	0	0.00	3	27.47	27.50	-3	224	-1.34%
2019/04/12	0	0.00	2	27.35	27.35	-2	223	-0.89%
2019/04/01	0	0.00	2	28.00	27.90	-2	206	-0.97%
2019/03/28	0	0.00	2	26.35	27.15	-2	196	-1.02%
2019/03/27	0	0.00	3	26.17	26.40	-3	191	-1.57%
2019/03/26	1	25.85	1	26.10	26.25	0	189	0.00%
2019/03/25	0	0.00	8	25.78	25.80	-8	188	-4.25%
2019/03/21	1	25.55	0	0.00	25.55	1	184	0.54%
2019/03/12	0	0.00	1	25.65	25.65	-1	190	-0.52%
2019/02/27	0	0.00	1	25.85	25.90	-1	240	-0.42%
2019/02/18	2	25.95	0	0.00	26.10	2	244	0.82%
2019/02/14	1	26.15	0	0.00	26.20	1	237	0.42%
2019/01/25	1	26.00	0	0.00	26.10	1	226	0.44%
2019/01/14	0	0.00	1	26.60	26.70	-1	242	-0.41%
2019/01/10	0	0.00	1	27.00	26.90	-1	282	-0.35%
2019/01/09	2	26.35	1	27.00	26.85	1	277	0.36%
2018/12/28	0	0.00	1	25.50	25.55	-1	279	-0.36%
2018/12/25	0	0.00	80	24.85	25.10	-80	300	-26.59%
2018/12/14	2	25.50	0	0.00	25.40	2	302	0.66%
2018/12/13	0	0.00	1	25.50	25.50	-1	308	-0.32%
2018/12/10	1	25.45	0	0.00	25.70	1	305	0.33%
2018/12/04	0	0.00	4	26.08	26.20	-4	294	-1.36%
2018/12/03	3	24.90	1	24.65	25.55	2	279	0.72%
2018/11/28	1	23.60	0	0.00	23.80	1	250	0.40%
2018/11/26	0	0.00	2	24.10	23.75	-2	252	-0.79%
2018/11/22	1	23.80	0	0.00	23.80	1	246	0.41%
2018/11/13	0	0.00	1	24.10	24.15	-1	233	-0.43%
2018/11/12	1	24.40	0	0.00	24.50	1	233	0.43%
2018/11/07	1	24.65	0	0.00	24.80	1	234	0.43%
2018/10/22	0	0.00	3	24.40	25.00	-3	221	-1.35%
2018/10/18	0	0.00	8	25.65	25.60	-8	170	-4.68%
2018/10/12	0.1	28.15	0	0.00	26.10	0.1	166	0.05%
2018/10/11	1	25.75	0	0.00	25.75	1	162	0.61%
2018/10/05	1	27.60	1	27.55	27.50	0	146	0.00%
2018/10/04	0	0.00	2	28.30	27.90	-2	142	-1.40%
2018/10/03	5	28.20	4	27.80	27.95	1	139	0.72%
2018/09/28	80	26.80	0	0.00	26.80	80	125	63.59%
2018/09/26	0	0.00	5	26.85	26.75	-5	125	-3.97%
2018/09/21	1	27.10	5	27.05	26.90	-4	127	-3.14%
2018/09/20	13	27.35	2	27.40	27.15	11	126	8.71%
2018/09/14	14	26.40	6	26.45	26.95	8	123	6.48%
2018/09/13	0	0.00	4	26.29	26.40	-4	123	-3.23%
2018/09/10	17	26.30	0	0.00	26.15	17	126	13.44%
2018/09/04	39	26.75	1	26.95	27.05	38	130	29.07%
2018/08/30	1	26.55	0	0.00	26.35	1	124	0.80%
2018/08/27	1	26.25	0	0.00	26.25	1	132	0.76%
2018/08/24	1	26.35	5	26.30	26.30	-4	134	-2.97%
2018/08/23	0	0.00	1	26.40	26.35	-1	138	-0.72%
2018/08/17	4	26.40	0	0.00	26.45	4	141	2.82%
2018/08/15	0	0.00	2	26.33	26.30	-2	142	-1.41%
2018/08/14	3	26.32	0	0.00	26.30	3	143	2.09%
2018/08/13	3	26.48	5	26.45	26.30	-2	144	-1.38%
2018/08/07	0	0.00	6	26.60	26.60	-6	148	-4.03%
2018/08/03	9	26.70	0	0.00	26.75	9	148	6.04%
2018/08/02	21	26.90	0	0.00	26.65	21	149	14.00%
2018/07/30	40	27.71	0	0.00	27.85	40	139	28.75%
2018/07/26	7	27.25	0	0.00	27.20	7	137	5.10%
2018/07/25	5	27.20	0	0.00	27.20	5	137	3.64%
2018/07/18	0	0.00	1	26.90	26.75	-1	141	-0.71%
2018/07/10	10	27.73	0	0.00	26.90	10	150	6.64%
2018/07/09	0	0.00	1	26.40	27.55	-1	150	-0.66%
2018/07/05	1	26.10	0	0.00	26.00	1	147	0.68%
2018/07/04	1	26.20	0	0.00	26.30	1	146	0.68%
2018/07/03	2	26.40	5	26.41	26.25	-3	147	-2.04%
2018/06/26	3	27.35	5	27.25	27.35	-2	145	-1.38%
2018/06/21	1	27.80	0	0.00	27.85	1	142	0.70%
2018/06/20	0	0.00	1	27.75	27.90	-1	147	-0.68%
2018/06/19	1	27.80	0	0.00	27.95	1	147	0.68%
2018/06/13	1	28.70	0	0.00	28.70	1	143	0.70%
2018/06/11	2	29.00	0	0.00	28.90	2	149	1.34%
2018/06/05	4	28.70	0	0.00	28.70	4	151	2.63%
2018/05/31	3	28.20	1	28.30	28.00	2	146	1.36%
2018/05/30	0	0.00	4	28.10	28.10	-4	143	-2.79%
2018/05/25	1	28.05	0	0.00	28.00	1	143	0.70%
2018/05/18	2	27.95	0	0.00	28.00	2	149	1.34%
2018/05/16	0	0.00	1	28.00	28.00	-1	154	-0.65%
2018/05/15	1	27.80	10	27.75	27.75	-9	156	-5.75%
2018/05/14	0	0.00	4	28.00	27.95	-4	161	-2.48%
2018/05/09	1	28.10	1	27.85	27.95	0	163	0.00%
2018/05/07	5	27.97	0	0.00	27.95	5	168	2.96%
2018/05/04	1	27.90	0	0.00	27.90	1	170	0.59%
2018/05/03	2	27.93	0	0.00	27.80	2	172	1.16%
2018/05/02	2	28.18	0	0.00	28.25	2	172	1.16%
2018/04/27	13	28.03	0	0.00	27.90	13	177	7.32%
2018/04/25	25	28.50	0	0.00	28.65	25	178	14.01%
2018/04/20	10	28.65	2	28.78	28.65	8	201	3.97%
2018/04/18	11	28.30	0	0.00	28.25	11	201	5.46%
2018/04/17	1	28.45	0	0.00	28.30	1	201	0.50%
2018/04/11	1	29.10	0	0.00	29.05	1	209	0.48%
2018/04/10	1	29.25	0	0.00	29.10	1	214	0.47%
2018/03/27	4	29.58	0	0.00	29.45	4	234	1.71%
2018/03/26	5	29.32	0	0.00	29.25	5	237	2.11%
2018/03/19	1	29.85	0	0.00	29.85	1	239	0.42%
2018/03/15	1	29.75	0	0.00	30.00	1	240	0.42%
2018/03/08	4	29.08	3	29.05	28.95	1	237	0.42%
2018/03/07	3	29.03	0	0.00	28.90	3	238	1.26%
2018/03/06	3	29.18	0	0.00	29.15	3	237	1.26%
2018/02/12	1	29.30	1	29.15	29.10	0	248	0.00%
2018/02/08	2	29.23	0	0.00	29.35	2	245	0.81%
2018/02/07	3	29.57	2	29.73	29.65	1	245	0.41%
2018/01/31	1	31.00	0	0.00	31.00	1	250	0.40%
2018/01/30	3	31.10	0	0.00	31.15	3	251	1.19%
2018/01/22	7	31.39	0	0.00	31.40	7	259	2.69%
2018/01/19	1	31.35	0	0.00	31.30	1	262	0.38%
2018/01/18	22	31.95	3	31.55	31.55	19	266	7.12%
2018/01/17	6	32.08	1	32.15	32.00	5	265	1.88%
2018/01/15	0	0.00	2	30.95	31.15	-2	270	-0.74%
2018/01/12	3	30.70	0	0.00	30.75	3	324	0.92%
2018/01/11	1	30.55	0	0.00	30.75	1	327	0.31%
2018/01/08	0	0.00	1	31.55	31.70	-1	341	-0.29%
2018/01/05	0	0.00	2	31.20	31.35	-2	337	-0.59%
2018/01/03	1	31.20	0	0.00	31.30	1	371	0.27%